Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prospector Metals Corp (TSV: ECC )

0.1850 UNCHANGED
Last Price Updated: 12:38 PM EDT, Apr 5, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 0.1500 0.1500 0.1400 0.1400 261,931 +0.00(+0.00%)
Apr 27, 2015 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Apr 22, 2015 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Apr 21, 2015 0.1350 0.1400 0.1350 0.1400 10,000 +0.01(+3.70%)
Apr 20, 2015 0.1350 0.1350 0.1350 0.1350 15,000 -0.01(-3.57%)
Apr 17, 2015 0.1350 0.1400 0.1350 0.1400 43,722 +0.01(+3.70%)
Apr 16, 2015 0.1350 0.1350 0.1350 0.1350 5,287 +0.00(+0.00%)
Apr 15, 2015 0.1400 0.1400 0.1350 0.1350 11,800 +0.01(+3.85%)
Apr 14, 2015 0.1300 0.1300 0.1300 0.1300 4,500 +0.00(+0.00%)
Apr 13, 2015 0.1350 0.1350 0.1300 0.1300 56,500 -0.01(-3.70%)
Apr 08, 2015 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Apr 07, 2015 0.1350 0.1450 0.1350 0.1350 55,000 +0.01(+3.85%)
Apr 06, 2015 0.1450 0.1450 0.1300 0.1300 4,975 -0.01(-3.70%)
Apr 02, 2015 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Mar 31, 2015 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Mar 30, 2015 0.1450 0.1450 0.1450 0.1450 10,500 +0.00(+3.57%)
Mar 27, 2015 0.1400 0.1400 0.1400 0.1400 11,000 +0.00(+0.00%)
Mar 26, 2015 0.1450 0.1450 0.1400 0.1400 135,000 +0.00(+0.00%)
Mar 25, 2015 0.1500 0.1500 0.1350 0.1400 47,315 +0.00(+0.00%)
Mar 24, 2015 0.1350 0.1400 0.1350 0.1400 45,905 +0.01(+3.70%)
Mar 23, 2015 0.1300 0.1350 0.1300 0.1350 11,500 +0.01(+3.85%)
Mar 20, 2015 0.1350 0.1350 0.1300 0.1300 37,000 -0.01(-3.70%)
Mar 18, 2015 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Mar 17, 2015 0.1350 0.1400 0.1350 0.1400 29,000 -0.01(-6.67%)
Mar 13, 2015 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Mar 12, 2015 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Mar 11, 2015 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Mar 10, 2015 0.1400 0.1400 0.1400 0.1400 12,000 +0.00(+0.00%)
Mar 09, 2015 0.1400 0.1400 0.1400 0.1400 12,000 +0.01(+3.70%)
Mar 06, 2015 0.1400 0.1400 0.1350 0.1350 26,628 -0.01(-6.90%)
Mar 05, 2015 0.1450 0.1450 0.1450 0.1450 18,000 +0.00(+0.00%)
Mar 03, 2015 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Feb 27, 2015 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Feb 26, 2015 0.1400 0.1400 0.1400 0.1400 7,000 +0.00(+0.00%)
Feb 25, 2015 0.1500 0.1500 0.1400 0.1400 43,300 +0.00(+0.00%)
Feb 24, 2015 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Feb 23, 2015 0.1500 0.1500 0.1400 0.1400 56,000 -0.01(-9.68%)
Feb 20, 2015 0.1550 0.1550 0.1550 0.1550 47,000 +0.01(+3.33%)
Feb 19, 2015 0.1500 0.1550 0.1500 0.1500 62,500 +0.01(+3.45%)
Feb 17, 2015 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Feb 13, 2015 0.1550 0.1550 0.1550 0 +0.01(+10.71%)
Feb 12, 2015 0.1400 0.1400 0.1400 0.1400 1,500 +0.00(+0.00%)
Feb 06, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 04, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 02, 2015 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Jan 30, 2015 0.1400 0.1450 0.1400 0.1450 96,000 -0.01(-3.33%)
Jan 29, 2015 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Jan 28, 2015 0.1500 0.1500 0.1500 0.1500 33,500 +0.01(+3.45%)
Jan 27, 2015 0.1550 0.1550 0.1450 0.1450 90,500 -0.01(-3.33%)
Jan 26, 2015 0.1500 0.1500 0.1500 0.1500 3,900 -0.01(-6.25%)
Jan 23, 2015 0.1700 0.1700 0.1600 0.1600 14,000 -0.01(-3.03%)
Jan 22, 2015 0.1650 0.1650 0.1650 0.1650 7,000 -0.01(-5.71%)
Jan 21, 2015 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+2.94%)
Jan 20, 2015 0.1750 0.1750 0.1700 0.1700 9,000 -0.00(-2.86%)
Jan 19, 2015 0.1600 0.1750 0.1600 0.1750 94,928 +0.01(+9.37%)
Jan 16, 2015 0.1400 0.1600 0.1400 0.1600 153,950 +0.02(+18.52%)
Jan 15, 2015 0.1300 0.1350 0.1300 0.1350 2,500 -0.01(-3.57%)
Jan 13, 2015 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jan 12, 2015 0.1350 0.1400 0.1300 0.1350 57,900 +0.01(+3.85%)
Jan 09, 2015 0.1300 0.1300 0.1300 0.1300 10,600 +0.00(+0.00%)
Jan 08, 2015 0.1300 0.1300 0.1300 0.1300 8,000 +0.00(+0.00%)
Jan 07, 2015 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Jan 06, 2015 0.1300 0.1300 0.1300 0.1300 9,000 +0.00(+0.00%)
Jan 05, 2015 0.1300 0.1300 0.1300 0.1300 12,550 +0.01(+4.00%)
Dec 31, 2014 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 30, 2014 0.1250 0.1250 0.1200 0.1250 25,700 -0.01(-3.85%)
Dec 29, 2014 0.1200 0.1300 0.1200 0.1300 10,500 +0.01(+8.33%)
Dec 23, 2014 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Dec 22, 2014 0.1250 0.1250 0.1250 0.1250 7,200 +0.00(+0.00%)
Dec 18, 2014 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 17, 2014 0.1250 0.1400 0.1250 0.1250 168,500 -0.01(-7.41%)
Dec 16, 2014 0.1350 0.1400 0.1350 0.1350 27,100 +0.02(+12.50%)
Dec 15, 2014 0.1250 0.1300 0.1100 0.1200 66,754 -0.01(-4.00%)
Dec 12, 2014 0.1250 0.1250 0.1250 0.1250 2,500 -0.01(-3.85%)
Dec 11, 2014 0.1200 0.1300 0.1200 0.1300 15,500 +0.01(+8.33%)
Dec 10, 2014 0.1250 0.1300 0.1200 0.1200 6,000 -0.01(-7.69%)
Dec 09, 2014 0.1300 0.1350 0.1300 0.1300 21,000 +0.00(+0.00%)
Dec 08, 2014 0.1200 0.1300 0.1200 0.1300 46,000 -0.01(-10.34%)
Dec 05, 2014 0.1200 0.1450 0.1200 0.1450 30,100 +0.02(+20.83%)
Dec 04, 2014 0.1250 0.1250 0.1200 0.1200 30,000 -0.01(-4.00%)
Dec 03, 2014 0.1250 0.1250 0.1250 0.1250 7,745 +0.00(+0.00%)
Dec 02, 2014 0.1300 0.1300 0.1250 0.1250 29,250 +0.00(+0.00%)
Dec 01, 2014 0.1350 0.1350 0.1250 0.1250 33,000 -0.02(-13.79%)
Nov 28, 2014 0.1300 0.1450 0.1300 0.1450 65,000 +0.01(+7.41%)
Nov 27, 2014 0.1350 0.1350 0.1300 0.1350 76,250 -0.01(-3.57%)
Nov 25, 2014 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Nov 24, 2014 0.1250 0.1400 0.1250 0.1300 45,500 +0.00(+0.00%)
Nov 21, 2014 0.1300 0.1450 0.1300 0.1300 31,500 -0.01(-3.70%)
Nov 20, 2014 0.1300 0.1350 0.1250 0.1350 14,000 +0.01(+3.85%)
Nov 19, 2014 0.1300 0.1400 0.1250 0.1300 31,500 +0.00(+0.00%)
Nov 18, 2014 0.1350 0.1350 0.1250 0.1300 96,695 -0.01(-7.14%)
Nov 14, 2014 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Nov 13, 2014 0.1350 0.1350 0.1200 0.1250 228,367 -0.02(-13.79%)
Nov 12, 2014 0.1450 0.1450 0.1450 0.1450 2,000 +0.00(+3.57%)
Nov 11, 2014 0.1400 0.1400 0.1400 0.1400 18,000 -0.00(-3.45%)
Nov 07, 2014 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Nov 06, 2014 0.1350 0.1350 0.1350 0.1350 1,500 -0.01(-3.57%)
Nov 05, 2014 0.1400 0.1400 0.1400 0.1400 45,000 +0.00(+0.00%)
Nov 04, 2014 0.1400 0.1450 0.1400 0.1400 13,000 -0.00(-3.45%)
Nov 03, 2014 0.1450 0.1450 0.1450 0.1450 5,000 -0.01(-3.33%)
Oct 31, 2014 0.1450 0.1500 0.1450 0.1500 138,000 +0.01(+3.45%)
Oct 30, 2014 0.1450 0.1450 0.1450 0.1450 43,000 -0.01(-6.45%)
Oct 29, 2014 0.1500 0.1550 0.1500 0.1550 29,167 +0.01(+6.90%)
Oct 28, 2014 0.1400 0.1450 0.1400 0.1450 5,835 -0.01(-3.33%)
Oct 24, 2014 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Oct 22, 2014 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 21, 2014 0.1450 0.1450 0.1450 0.1450 2,000 +0.00(+0.00%)
Oct 20, 2014 0.1450 0.1450 0.1450 0.1450 1,500 +0.00(+3.57%)
Oct 17, 2014 0.1400 0.1400 0.1400 0.1400 129,150 +0.01(+3.70%)
Oct 16, 2014 0.1400 0.1350 0.1350 21,700 +0.00(+0.00%)
Oct 15, 2014 0.1400 0.1400 0.1350 0.1350 10,000 -0.01(-3.57%)
Oct 14, 2014 0.1500 0.1500 0.1400 0.1400 69,200 -0.01(-6.67%)
Oct 10, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 09, 2014 0.1400 0.1500 0.1400 0.1500 14,000 +0.01(+3.45%)
Oct 08, 2014 0.1500 0.1500 0.1450 0.1450 8,200 +0.00(+3.57%)
Oct 07, 2014 0.1450 0.1450 0.1400 0.1400 63,720 -0.02(-12.50%)
Oct 06, 2014 0.1400 0.1600 0.1400 0.1600 5,200 +0.00(+0.00%)
Oct 03, 2014 0.1450 0.1600 0.1350 0.1600 46,284 +0.00(+0.00%)
Oct 02, 2014 0.1400 0.1600 0.1400 0.1600 12,600 +0.02(+14.29%)
Oct 01, 2014 0.1450 0.1450 0.1400 0.1400 20,000 -0.01(-6.67%)
Sep 30, 2014 0.1500 0.1500 0.1500 0.1500 30,160 +0.01(+3.45%)
Sep 29, 2014 0.1650 0.1650 0.1450 0.1450 10,058 -0.02(-9.38%)
Sep 26, 2014 0.1550 0.1600 0.1550 0.1600 26,400 +0.00(+0.00%)
Sep 25, 2014 0.1500 0.1650 0.1450 0.1600 111,434 +0.01(+6.67%)
Sep 24, 2014 0.1500 0.1500 0.1500 0.1500 2,000 -0.02(-9.09%)
Sep 22, 2014 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Sep 19, 2014 0.1700 0.1700 0.1700 0.1700 4,000 +0.00(+0.00%)
Sep 18, 2014 0.1700 0.1700 0.1700 0.1700 2,000 -0.00(-2.86%)
Sep 17, 2014 0.1750 0.1750 0.1750 0.1750 11,000 +0.00(+2.94%)
Sep 16, 2014 0.1700 0.1700 0.1700 0.1700 30,000 +0.00(+0.00%)
Sep 15, 2014 0.1750 0.1750 0.1700 0.1700 14,000 -0.00(-2.86%)
Sep 12, 2014 0.1750 0.1750 0.1750 0.1750 15,000 +0.00(+0.00%)
Sep 11, 2014 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+0.00%)
Sep 10, 2014 0.1750 0.1750 0.1750 0.1750 12,000 +0.00(+0.00%)
Sep 09, 2014 0.1800 0.1800 0.1750 0.1750 25,200 +0.00(+2.94%)
Sep 08, 2014 0.1750 0.1750 0.1700 0.1700 6,000 -0.00(-2.86%)
Sep 05, 2014 0.1750 0.1750 0.1750 0.1750 16,000 -0.01(-2.78%)
Sep 04, 2014 0.1800 0.1800 0.1800 0.1800 3,500 +0.00(+0.00%)
Sep 03, 2014 0.1800 0.1800 0.1800 0.1800 1,100 +0.00(+0.00%)
Sep 02, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 29, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 28, 2014 0.1900 0.1900 0.1800 0.1800 27,900 -0.01(-5.26%)
Aug 27, 2014 0.1850 0.1850 0.1900 66,000 +0.01(+2.70%)
Aug 26, 2014 0.1750 0.1900 0.1750 0.1850 55,000 +0.01(+2.78%)
Aug 22, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 19, 2014 0.1800 0 -0.01(-2.70%)
Aug 15, 2014 0.1850 0 +0.01(+8.82%)
Aug 14, 2014 0.1750 0.1750 0.1700 0.1700 21,274 +0.00(+0.00%)
Aug 13, 2014 0.1800 0.1800 0.1700 0.1700 40,000 -0.01(-8.11%)
Aug 11, 2014 0.1850 0 +0.01(+2.78%)
Aug 07, 2014 0.1800 0 +0.00(+0.00%)
Aug 05, 2014 0.1800 0 -0.01(-2.70%)
Jul 31, 2014 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jul 28, 2014 0.1850 0 -0.01(-5.13%)
Jul 25, 2014 0.1750 0.1950 0.1750 0.1950 30,000 +0.02(+11.43%)
Jul 24, 2014 0.1750 0.1800 0.1750 0.1750 22,250 +0.00(+0.00%)
Jul 23, 2014 0.1750 0.1750 0.1750 0.1750 8,374 -0.01(-2.78%)
Jul 21, 2014 0.1800 0.1800 0 -0.01(-2.70%)
Jul 18, 2014 0.1850 0.1850 0.1850 0.1850 5,000 +0.00(+0.00%)
Jul 17, 2014 0.1800 0.1850 0.1800 0.1850 10,000 +0.01(+5.71%)
Jul 16, 2014 0.1800 0.1800 0.1750 0.1750 46,000 -0.01(-2.78%)
Jul 14, 2014 0.1800 0.1800 0 -0.01(-5.26%)
Jul 11, 2014 0.1850 0.1900 0.1850 0.1900 28,500 +0.01(+2.70%)
Jul 10, 2014 0.1900 0.1900 0.1850 0.1850 9,500 -0.02(-9.76%)
Jul 09, 2014 0.1900 0.2050 0.1850 0.2050 21,200 +0.00(+2.50%)
Jul 08, 2014 0.1950 0.2000 0.1900 0.2000 7,000 +0.00(+0.00%)
Jul 07, 2014 0.2000 0.2000 0.2000 0.2000 1,500 +0.00(+0.00%)
Jul 04, 2014 0.2000 0.2000 0.2000 0.2000 826 +0.02(+11.11%)
Jul 03, 2014 0.1800 0.1800 0.1800 0.1800 615 +0.00(+0.00%)
Jul 02, 2014 0.1800 0.1950 0.1800 0.1800 41,000 -0.01(-5.26%)
Jun 27, 2014 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Jun 26, 2014 0.1700 0.1850 0.1700 0.1850 17,000 +0.01(+5.71%)
Jun 25, 2014 0.1750 0.1750 0.1700 0.1750 64,000 +0.00(+0.00%)
Jun 24, 2014 0.1750 0.1750 0.1750 0.1750 10,400 -0.01(-2.78%)
Jun 20, 2014 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Jun 19, 2014 0.1800 0.1800 0.1750 0.1750 30,000 -0.01(-2.78%)
Jun 18, 2014 0.1700 0.1800 0.1700 0.1800 68,000 +0.01(+5.88%)
Jun 17, 2014 0.1700 0.1700 0.1700 0.1700 14,000 +0.00(+0.00%)
Jun 13, 2014 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Jun 12, 2014 0.1700 0.1850 0.1700 0.1850 12,075 +0.01(+2.78%)
Jun 11, 2014 0.1750 0.1800 0.1750 0.1800 5,000 +0.00(+0.00%)
Jun 10, 2014 0.1750 0.1800 0.1750 0.1800 5,100 -0.01(-2.70%)
Jun 06, 2014 0.1750 0.1850 0.1750 0.1850 50,000 +0.01(+2.78%)
Jun 05, 2014 0.1750 0.1800 0.1700 0.1800 31,000 +0.01(+2.86%)
Jun 04, 2014 0.1650 0.1750 0.1650 0.1750 17,139 +0.00(+0.00%)
Jun 03, 2014 0.1700 0.1750 0.1650 0.1750 18,500 +0.00(+0.00%)
Jun 02, 2014 0.1750 0.1750 0.1750 0.1750 24,000 +0.00(+0.00%)
May 30, 2014 0.1650 0.1750 0.1650 0.1750 12,500 +0.01(+6.06%)
May 29, 2014 0.1650 0.1650 0.1650 0.1650 1,275 -0.01(-5.71%)
May 27, 2014 0.1750 0.1750 0.1750 400 +0.00(+2.94%)
May 26, 2014 0.1700 0.1700 0.1700 0.1700 24,200 +0.00(+0.00%)
May 23, 2014 0.1700 0.1750 0.1650 0.1700 76,000 +0.00(+0.00%)
May 22, 2014 0.1750 0.1750 0.1700 0.1700 49,000 -0.01(-5.56%)
May 21, 2014 0.1750 0.1800 0.1700 0.1800 33,100 +0.01(+2.86%)
May 20, 2014 0.1800 0.1800 0.1750 0.1750 39,500 -0.01(-2.78%)
May 16, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 15, 2014 0.1900 0.1900 0.1800 0.1800 27,000 -0.02(-10.00%)
May 14, 2014 0.1850 0.2000 0.1850 0.2000 10,400 +0.02(+11.11%)
May 13, 2014 0.1800 0.1850 0.1800 0.1800 12,200 +0.00(+0.00%)
May 09, 2014 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
May 08, 2014 0.1800 0.1900 0.1800 0.1900 10,000 +0.01(+2.70%)
May 07, 2014 0.1900 0.1900 0.1850 0.1850 1,725 -0.02(-7.50%)
May 06, 2014 0.1900 0.2000 0.1800 0.2000 33,000 +0.01(+5.26%)
May 05, 2014 0.1800 0.1900 0.1800 0.1900 17,800 -0.01(-5.00%)
May 02, 2014 0.2000 0.2000 0.2000 0.2000 5,200 +0.01(+5.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.